Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 41.25 | 41.43 | 41.20 | 41.20 | 23,438 | +0.16(+0.40%) |
Sep 27, 2019 | 41.52 | 41.62 | 40.90 | 41.03 | 26,810 | -0.46(-1.11%) |
Sep 26, 2019 | 41.57 | 41.59 | 41.43 | 41.49 | 23,783 | -0.09(-0.21%) |
Sep 25, 2019 | 41.51 | 41.62 | 41.25 | 41.58 | 34,273 | -0.20(-0.49%) |
Sep 24, 2019 | 41.86 | 41.86 | 41.60 | 41.78 | 337,982 | -0.17(-0.41%) |
Sep 23, 2019 | 41.69 | 42.02 | 41.69 | 41.96 | 41,777 | +0.06(+0.14%) |
Sep 20, 2019 | 42.28 | 42.28 | 41.90 | 41.90 | 26,108 | +0.01(+0.02%) |
Sep 19, 2019 | 42.18 | 42.19 | 41.89 | 41.89 | 16,830 | -0.18(-0.42%) |
Sep 18, 2019 | 42.10 | 42.22 | 41.89 | 42.06 | 19,069 | -0.18(-0.42%) |
Sep 17, 2019 | 41.91 | 42.29 | 41.91 | 42.24 | 19,997 | -0.03(-0.06%) |
Sep 16, 2019 | 42.24 | 42.48 | 42.24 | 42.27 | 44,076 | -0.38(-0.89%) |
Sep 13, 2019 | 42.66 | 42.77 | 42.53 | 42.64 | 22,210 | +0.33(+0.78%) |
Sep 12, 2019 | 42.24 | 42.52 | 42.20 | 42.32 | 58,918 | +0.20(+0.48%) |
Sep 11, 2019 | 41.80 | 42.11 | 41.80 | 42.11 | 124,458 | +0.42(+1.01%) |
Sep 10, 2019 | 41.57 | 41.82 | 41.54 | 41.69 | 23,544 | +0.07(+0.16%) |
Sep 09, 2019 | 41.70 | 41.75 | 41.57 | 41.63 | 25,190 | +0.07(+0.16%) |
Sep 06, 2019 | 41.54 | 41.68 | 41.54 | 41.56 | 34,325 | +0.19(+0.45%) |
Sep 05, 2019 | 41.44 | 41.50 | 41.37 | 41.37 | 21,127 | +0.44(+1.07%) |
Sep 04, 2019 | 40.73 | 40.95 | 40.73 | 40.94 | 37,922 | +0.61(+1.52%) |
Sep 03, 2019 | 40.07 | 40.32 | 40.07 | 40.32 | 53,427 | -0.06(-0.15%) |
Aug 30, 2019 | 40.39 | 40.47 | 40.31 | 40.38 | 57,724 | +0.25(+0.63%) |
Aug 29, 2019 | 40.05 | 40.23 | 40.05 | 40.13 | 17,248 | +0.26(+0.65%) |
Aug 28, 2019 | 39.61 | 39.91 | 39.61 | 39.87 | 35,462 | +0.19(+0.47%) |
Aug 27, 2019 | 39.84 | 40.06 | 39.68 | 39.68 | 125,379 | +0.03(+0.06%) |
Aug 26, 2019 | 39.90 | 39.90 | 39.61 | 39.66 | 58,561 | +0.29(+0.75%) |
Aug 23, 2019 | 40.04 | 40.25 | 39.36 | 39.36 | 61,168 | -0.76(-1.89%) |
Aug 22, 2019 | 40.17 | 40.35 | 40.05 | 40.12 | 573,399 | -0.36(-0.89%) |
Aug 21, 2019 | 40.51 | 40.56 | 40.41 | 40.48 | 124,103 | +0.28(+0.69%) |
Aug 20, 2019 | 40.07 | 40.30 | 40.07 | 40.20 | 52,222 | +0.19(+0.46%) |
Aug 19, 2019 | 40.35 | 40.38 | 40.01 | 40.02 | 33,738 | +0.17(+0.42%) |
Aug 16, 2019 | 39.71 | 40.00 | 39.71 | 39.85 | 91,812 | +0.34(+0.85%) |
Aug 15, 2019 | 39.46 | 39.57 | 39.36 | 39.51 | 373,530 | +0.37(+0.95%) |
Aug 14, 2019 | 39.55 | 39.64 | 39.14 | 39.14 | 112,919 | -1.09(-2.70%) |
Aug 13, 2019 | 39.47 | 40.49 | 39.47 | 40.23 | 96,816 | +0.41(+1.04%) |
Aug 12, 2019 | 39.85 | 40.00 | 39.78 | 39.82 | 116,199 | -0.45(-1.11%) |
Aug 09, 2019 | 40.48 | 40.48 | 40.13 | 40.26 | 362,141 | -0.49(-1.20%) |
Aug 08, 2019 | 40.41 | 40.77 | 40.41 | 40.75 | 18,022 | +0.67(+1.68%) |
Aug 07, 2019 | 39.63 | 40.22 | 39.60 | 40.08 | 23,687 | +0.11(+0.27%) |
Aug 06, 2019 | 40.14 | 40.17 | 39.87 | 39.97 | 29,968 | +0.54(+1.37%) |
Aug 05, 2019 | 39.94 | 40.07 | 39.43 | 39.43 | 92,128 | -1.64(-4.00%) |
Aug 02, 2019 | 41.25 | 41.35 | 41.03 | 41.07 | 19,241 | -0.29(-0.69%) |
Aug 01, 2019 | 42.43 | 42.52 | 41.36 | 41.36 | 17,996 | -0.96(-2.27%) |
Jul 31, 2019 | 42.65 | 42.75 | 42.24 | 42.32 | 22,208 | -0.43(-1.00%) |
Jul 30, 2019 | 42.72 | 42.80 | 42.66 | 42.74 | 46,922 | -0.24(-0.55%) |
Jul 29, 2019 | 42.96 | 43.08 | 42.88 | 42.98 | 30,343 | -0.22(-0.50%) |
Jul 26, 2019 | 43.24 | 43.24 | 43.12 | 43.20 | 17,934 | +0.13(+0.31%) |
Jul 25, 2019 | 43.23 | 43.28 | 43.07 | 43.07 | 12,727 | -0.32(-0.74%) |
Jul 24, 2019 | 43.43 | 43.51 | 43.38 | 43.38 | 13,761 | -0.08(-0.17%) |
Jul 23, 2019 | 43.48 | 43.52 | 43.36 | 43.46 | 42,920 | -0.08(-0.17%) |
Jul 22, 2019 | 43.49 | 43.58 | 43.46 | 43.54 | 9,442 | -0.03(-0.08%) |
Jul 19, 2019 | 43.74 | 43.74 | 43.51 | 43.57 | 6,413 | -0.17(-0.39%) |
Jul 18, 2019 | 43.40 | 43.74 | 43.40 | 43.74 | 13,792 | +0.28(+0.64%) |
Jul 17, 2019 | 43.46 | 43.60 | 43.46 | 43.46 | 3,474 | -0.06(-0.13%) |
Jul 16, 2019 | 43.68 | 43.77 | 43.52 | 43.52 | 17,198 | -0.13(-0.29%) |
Jul 15, 2019 | 43.56 | 43.65 | 43.56 | 43.65 | 19,497 | +0.13(+0.29%) |
Jul 12, 2019 | 43.54 | 43.77 | 43.45 | 43.52 | 20,785 | -0.03(-0.06%) |
Jul 11, 2019 | 43.54 | 43.60 | 43.39 | 43.55 | 36,374 | +0.04(+0.10%) |
Jul 10, 2019 | 43.57 | 43.67 | 43.50 | 43.50 | 28,512 | +0.30(+0.70%) |
Jul 09, 2019 | 42.98 | 43.28 | 42.98 | 43.20 | 19,968 | -0.18(-0.41%) |
Jul 08, 2019 | 43.46 | 43.46 | 43.38 | 43.38 | 8,845 | -0.35(-0.79%) |
Jul 05, 2019 | 43.56 | 43.73 | 43.49 | 43.72 | 15,321 | -0.16(-0.36%) |
Jul 03, 2019 | 43.72 | 43.91 | 43.72 | 43.88 | 15,084 | +0.06(+0.13%) |
Jul 02, 2019 | 43.99 | 43.99 | 43.82 | 43.82 | 45,008 | -0.19(-0.44%) |